HSBC Holdings, plc. Common Stock (HSBC)

Historical Prices For HSBC Holdings, plc. Common Stock (HSBC)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	57.16	58.02	57.14	57.97	1,356,476	57.97
4/01/2025	57.27	57.39	56.70	57.26	1,759,041	57.26
3/31/2025	56.73	57.52	56.52	57.43	1,855,284	57.43
3/28/2025	58.23	58.29	57.57	57.77	1,295,674	57.77
3/27/2025	58.08	58.52	57.93	58.34	1,541,803	58.34
3/26/2025	58.58	58.89	58.07	58.35	1,959,491	58.35
3/25/2025	58.31	58.51	57.99	58.37	1,806,588	58.37
3/24/2025	58.17	58.29	57.82	57.98	1,754,114	57.98
3/21/2025	57.62	58.02	57.40	57.83	2,156,625	57.83
3/20/2025	57.29	57.93	57.21	57.61	3,287,078	57.61
3/19/2025	58.75	59.10	58.48	58.85	1,518,617	58.85
3/18/2025	58.55	58.81	58.32	58.68	2,139,642	58.68
3/17/2025	57.41	58.01	57.41	57.82	2,285,558	57.82
3/14/2025	56.35	57.30	56.31	57.07	3,731,420	57.07
3/13/2025	56.03	56.16	55.49	55.63	2,265,514	55.63
3/12/2025	55.78	55.98	55.38	55.74	1,917,461	55.74
3/11/2025	55.50	55.79	54.71	55.48	3,937,426	55.48
3/10/2025	56.39	56.66	55.32	55.73	3,845,152	55.73
3/07/2025	57.85	58.09	56.94	58.04	3,596,551	58.04
3/06/2025	60.00	60.24	59.33	59.55	4,219,913	57.75
3/05/2025	60.96	61.73	60.56	61.58	3,605,573	59.72
3/04/2025	59.72	61.88	59.20	60.43	5,269,159	58.60
3/03/2025	60.77	61.42	59.94	60.33	3,875,283	58.51
2/28/2025	58.87	59.91	58.67	59.91	24,038,603	58.10
2/27/2025	58.19	58.42	57.88	58.19	6,397,882	56.43
2/26/2025	57.36	58.34	57.36	58.24	7,055,576	56.48
2/25/2025	57.76	57.82	57.03	57.77	5,070,853	56.02
2/24/2025	56.05	56.09	55.46	55.70	1,539,668	54.02
2/21/2025	56.42	56.71	56.02	56.08	2,563,478	54.38
2/20/2025	56.14	56.36	55.85	55.97	1,727,433	54.28
2/19/2025	56.83	57.08	56.51	56.96	2,559,365	55.24
2/18/2025	56.96	57.08	56.76	56.88	2,856,039	55.16
2/14/2025	55.02	55.28	54.91	55.09	1,169,880	53.42
2/13/2025	54.86	55.20	54.76	55.19	1,955,944	53.52
2/12/2025	54.66	55.36	54.62	55.08	1,675,804	53.42
2/11/2025	54.24	54.80	54.17	54.60	1,937,454	52.95
2/10/2025	54.13	54.23	53.76	53.86	1,813,120	52.23
2/07/2025	53.32	53.43	53.03	53.10	1,391,687	51.49
2/06/2025	52.60	53.06	52.60	52.99	901,681	51.39
2/05/2025	51.88	52.31	51.64	52.21	1,052,378	50.63
2/04/2025	51.75	52.13	51.75	51.92	1,021,737	50.35
2/03/2025	50.99	51.48	50.69	51.30	1,733,030	49.75
1/31/2025	52.86	52.99	52.43	52.43	1,101,679	50.85
1/30/2025	52.64	52.99	52.44	52.67	1,483,348	51.08
1/29/2025	51.87	52.44	51.87	52.16	1,523,763	50.58
1/28/2025	51.63	52.00	51.58	51.96	1,323,966	50.39
1/27/2025	52.00	52.14	51.73	52.10	1,588,378	50.53
1/24/2025	51.21	51.41	51.05	51.29	986,996	49.74
1/23/2025	51.15	51.58	51.13	51.41	1,260,271	49.86
1/22/2025	51.27	51.27	50.91	50.91	1,170,803	49.37
1/21/2025	51.22	51.60	51.00	51.49	1,404,197	49.93
1/17/2025	50.66	51.02	50.44	50.63	1,531,341	49.10
1/16/2025	50.32	50.81	50.27	50.81	1,734,588	49.27
1/15/2025	49.95	50.08	49.52	50.04	2,206,638	48.53
1/14/2025	49.03	49.38	49.01	49.35	1,666,692	47.86
1/13/2025	48.51	49.05	48.51	49.00	1,601,628	47.52
1/10/2025	49.58	49.70	49.16	49.35	1,821,454	47.86
1/08/2025	49.02	49.46	48.89	49.37	914,355	47.88
1/07/2025	49.05	49.10	48.59	48.85	1,077,879	47.37
1/06/2025	49.33	49.63	49.19	49.27	1,253,955	47.78
1/03/2025	49.21	49.24	48.84	49.07	1,084,643	47.59